Options Chain for COLGATE PALMOLIVE CO COM (CL) - $92.98 as of 7/20/2026 1:35:26 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 35.20 | 37.80 | 36.50 | 40.15 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 4:00:13 PM EST |
| 60.00 | 30.60 | 32.70 | 31.65 | 33.92 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 65.00 | 25.30 | 27.70 | 26.50 | % | 0.41 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 70.00 | 20.60 | 22.70 | 21.65 | % | 0.31 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 74.00 | 16.60 | 18.70 | 17.65 | 18.01 | % | 0.24 | 1 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST | |
| 75.00 | 15.80 | 17.70 | 16.75 | 17.10 | % | 0.22 | 1 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST | |
| 76.00 | 14.60 | 16.80 | 15.70 | % | 0.21 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 77.00 | 13.70 | 15.90 | 14.80 | % | 0.19 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 78.00 | 12.60 | 14.70 | 13.65 | % | 0.18 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 79.00 | 11.70 | 13.70 | 12.70 | % | 0.16 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 80.00 | 11.10 | 12.70 | 11.90 | 11.85 | -1.35 | -10.23% | 0.15 | 2 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 81.00 | 9.70 | 11.70 | 10.70 | % | 0.13 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 82.00 | 8.70 | 10.80 | 9.75 | % | 0.12 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 83.00 | 7.90 | 9.70 | 8.80 | % | 0.11 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 84.00 | 6.70 | 8.80 | 7.75 | % | 0.09 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 85.00 | 5.70 | 7.80 | 6.75 | % | 0.08 | 0 | 0 | 0.80 | 0.99 | 0.01 | -0.01 | 7/20/2026 4:00:13 PM EST | |||
| 86.00 | 4.80 | 6.80 | 5.80 | % | 0.07 | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.02 | 7/20/2026 4:00:13 PM EST | |||
| 87.00 | 3.90 | 5.90 | 4.90 | % | 0.06 | 0 | 0 | 0.68 | 0.93 | 0.03 | -0.07 | 7/20/2026 4:00:13 PM EST | |||
| 88.00 | 2.90 | 4.70 | 3.80 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.52 | 0.89 | 0.05 | -0.09 | 6/11/2026 | 7/20/2026 4:00:13 PM EST |
| 89.00 | 2.10 | 3.80 | 2.95 | 4.91 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.48 | 0.83 | 0.07 | -0.11 | 7/16/2026 | 7/20/2026 4:00:13 PM EST |
| 90.00 | 2.35 | 2.70 | 2.53 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.34 | 0.75 | 0.10 | -0.13 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 91.00 | 1.60 | 1.80 | 1.70 | 1.45 | -2.96 | -67.12% | 0.02 | 4 | 4 | 0.29 | 0.64 | 0.13 | -0.14 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 92.00 | 1.00 | 1.25 | 1.13 | 0.85 | -0.70 | -45.17% | 0.01 | 25 | 27 | 0.29 | 0.51 | 0.14 | -0.15 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 93.00 | 0.55 | 0.75 | 0.65 | 0.55 | -0.35 | -38.89% | 0.01 | 11 | 243 | 0.28 | 0.37 | 0.13 | -0.15 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 94.00 | 0.35 | 0.50 | 0.43 | 0.35 | -0.25 | -41.67% | 0.00 | 22 | 28 | 0.30 | 0.26 | 0.11 | -0.13 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 95.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.17 | -42.50% | 0.00 | 1,364 | 146 | 0.31 | 0.17 | 0.09 | -0.11 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 96.00 | 0.10 | 0.35 | 0.23 | 0.19 | -0.06 | -24.00% | 0.00 | 3 | 221 | 0.35 | 0.11 | 0.06 | -0.08 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 97.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.18 | -72.00% | 0.00 | 13 | 227 | 0.33 | 0.07 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 98.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.61 | 0.03 | 0.02 | -0.03 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 99.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.63 | 0.01 | 0.01 | -0.02 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 1.95 | 0.98 | 0.05 | -0.05 | -50.00% | 0.01 | 2 | 11 | 1.27 | 0.00 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 101.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:13 PM EST |
| 102.00 | 0.00 | 0.05 | 0.03 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:13 PM EST |
| 103.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 104.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 110.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | 0.05 | 0.25 | % | 0.00 | 1 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST | |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/20/2026 4:00:13 PM EST |
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 74.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 77.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 78.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 79.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:13 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:13 PM EST |
| 82.00 | 0.00 | 1.65 | 0.83 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:13 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.42 | -93.34% | 0.00 | 2 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 84.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.08 | -0.01 | 0.01 | -0.01 | 7/16/2026 | 7/20/2026 4:00:13 PM EST |
| 86.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.25 | -0.02 | 0.01 | -0.02 | 7/15/2026 | 7/20/2026 4:00:13 PM EST |
| 87.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.08 | -44.45% | 0.00 | 11 | 25 | 0.39 | -0.07 | 0.03 | -0.07 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 88.00 | 0.10 | 0.25 | 0.18 | 0.17 | +0.07 | +70.00% | 0.00 | 29 | 62 | 0.34 | -0.11 | 0.05 | -0.09 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 89.00 | 0.20 | 0.30 | 0.25 | 0.35 | +0.02 | +6.07% | 0.00 | 11 | 26 | 0.32 | -0.17 | 0.07 | -0.11 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 90.00 | 0.35 | 0.55 | 0.45 | 0.54 | +0.09 | +20.00% | 0.01 | 65 | 399 | 0.31 | -0.25 | 0.10 | -0.13 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 91.00 | 0.60 | 0.85 | 0.73 | 0.75 | +0.20 | +36.37% | 0.01 | 1 | 23 | 0.30 | -0.36 | 0.13 | -0.14 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 92.00 | 1.00 | 1.25 | 1.13 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.29 | -0.49 | 0.14 | -0.15 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 93.00 | 1.60 | 1.80 | 1.70 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 189 | 0.29 | -0.63 | 0.13 | -0.15 | 7/16/2026 | 7/20/2026 4:00:13 PM EST |
| 94.00 | 2.30 | 2.95 | 2.63 | 2.47 | +0.17 | +7.40% | 0.03 | 44 | 51 | 0.36 | -0.74 | 0.11 | -0.13 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 95.00 | 2.50 | 4.60 | 3.55 | 1.59 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.76 | -0.83 | 0.09 | -0.11 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 96.00 | 3.30 | 5.30 | 4.30 | % | 0.04 | 0 | 0 | 0.76 | -0.89 | 0.06 | -0.08 | 7/20/2026 4:00:13 PM EST | |||
| 97.00 | 4.20 | 6.50 | 5.35 | % | 0.06 | 0 | 0 | 0.90 | -0.93 | 0.04 | -0.06 | 7/20/2026 4:00:13 PM EST | |||
| 98.00 | 5.50 | 7.50 | 6.50 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.98 | -0.97 | 0.02 | -0.03 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 99.00 | 5.90 | 8.90 | 7.40 | % | 0.07 | 0 | 0 | 1.18 | -0.99 | 0.01 | -0.02 | 7/20/2026 4:00:13 PM EST | |||
| 100.00 | 7.50 | 9.40 | 8.45 | 7.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.10 | -1.00 | 0.01 | -0.01 | 7/14/2026 | 7/20/2026 4:00:13 PM EST |
| 101.00 | 7.90 | 10.40 | 9.15 | % | 0.09 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 102.00 | 9.00 | 11.60 | 10.30 | 10.55 | % | 0.10 | 2 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST | |
| 103.00 | 10.00 | 12.60 | 11.30 | 11.55 | % | 0.11 | 2 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST | |
| 104.00 | 10.80 | 13.90 | 12.35 | % | 0.12 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 105.00 | 11.80 | 14.50 | 13.15 | % | 0.13 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 110.00 | 16.60 | 19.90 | 18.25 | % | 0.17 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 115.00 | 21.60 | 24.90 | 23.25 | % | 0.20 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST |